Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 223250.KQ stock page

DreamCIS Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,465.003,600.003,450.003,450.003,450.00137,462
2025-07-243,500.003,575.003,500.003,520.003,520.0083,570
2025-07-233,565.003,595.003,495.003,515.003,515.00121,464
2025-07-223,615.003,645.003,545.003,565.003,565.00133,147
2025-07-213,555.003,635.003,540.003,615.003,615.00161,627
2025-07-183,605.003,655.003,540.003,610.003,610.00130,569
2025-07-173,635.003,690.003,420.003,625.003,625.00209,709
2025-07-163,615.003,715.003,535.003,655.003,655.00243,187
2025-07-153,655.003,655.003,560.003,610.003,610.00162,154
2025-07-143,545.003,670.003,530.003,620.003,620.00341,694
2025-07-113,520.003,590.003,465.003,530.003,530.00135,290
2025-07-103,575.003,580.003,490.003,510.003,510.00136,771
2025-07-093,525.003,580.003,470.003,560.003,560.00144,161
2025-07-083,340.003,560.003,300.003,510.003,510.00257,572
2025-07-073,365.003,395.003,290.003,345.003,345.00102,508
2025-07-043,480.003,545.003,350.003,365.003,365.00315,801
2025-07-033,490.003,670.003,470.003,470.003,470.00974,635
2025-07-023,450.003,495.003,300.003,420.003,420.00257,504
2025-07-013,375.003,560.003,360.003,470.003,470.00401,955
2025-06-303,390.003,420.003,345.003,355.003,355.00226,571
2025-06-273,510.003,550.003,335.003,390.003,390.00392,926
2025-06-263,570.003,610.003,420.003,505.003,505.00421,301
2025-06-253,695.003,695.003,545.003,600.003,600.00342,701
2025-06-243,695.003,745.003,610.003,655.003,655.00655,794
2025-06-233,800.003,800.003,540.003,695.003,695.001,114,993
2025-06-204,000.004,105.003,820.003,870.003,870.002,442,021
2025-06-193,425.004,390.003,280.004,020.004,020.0017,271,150
2025-06-183,230.003,465.003,180.003,450.003,450.00362,435
2025-06-173,295.003,325.003,145.003,260.003,260.00187,954
2025-06-163,305.003,345.003,210.003,315.003,315.00198,078
2025-06-133,445.003,470.003,295.003,335.003,335.00199,036
2025-06-123,355.003,455.003,340.003,415.003,415.00265,053
2025-06-113,230.003,390.003,180.003,350.003,350.00230,001
2025-06-103,365.003,365.003,180.003,230.003,230.00242,790
2025-06-093,510.003,570.003,295.003,295.003,295.00552,577
2025-06-053,295.003,540.003,195.003,510.003,510.001,180,080
2025-06-043,025.003,225.003,025.003,200.003,200.00135,802
2025-06-023,100.003,100.003,005.003,020.003,020.0067,979
2025-05-303,095.003,155.003,080.003,085.003,085.0064,357
2025-05-293,075.003,135.003,075.003,085.003,085.0050,412
2025-05-283,025.003,105.003,010.003,090.003,090.0048,610
2025-05-273,095.003,125.003,020.003,020.003,020.0047,556
2025-05-263,135.003,180.003,085.003,120.003,120.00111,729
2025-05-233,095.003,180.003,030.003,125.003,125.00113,271
2025-05-223,045.003,125.003,030.003,095.003,095.00148,154
2025-05-212,970.003,075.002,970.003,045.003,045.00115,108
2025-05-202,915.003,020.002,910.003,000.003,000.0059,613
2025-05-192,965.002,965.002,880.002,920.002,920.0063,753
2025-05-163,060.003,075.002,950.002,955.002,955.00108,909
2025-05-153,050.003,065.003,025.003,055.003,055.0056,633
2025-05-142,985.003,060.002,950.003,050.003,050.0090,155
2025-05-132,990.003,040.002,985.003,010.003,010.0066,925
2025-05-122,995.003,080.002,865.002,990.002,990.00187,677
2025-05-092,990.003,230.002,935.002,980.002,980.00883,911
2025-05-082,905.002,965.002,905.002,950.002,950.0062,462
2025-05-072,910.002,935.002,900.002,920.002,920.0026,975
2025-05-022,935.003,005.002,910.002,935.002,935.0063,951
2025-04-302,995.003,015.002,950.002,950.002,950.0059,191
2025-04-293,000.003,015.002,965.002,985.002,985.0074,595
2025-04-282,915.003,005.002,915.003,000.003,000.00168,053
← NewerPage 6 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.